Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 28, 2007 | 13.76 | 13.76 | 13.56 | 13.60 | 104,301 | -0.02(-0.11%) |
Dec 27, 2007 | 13.79 | 13.84 | 13.61 | 13.62 | 792,685 | -0.24(-1.71%) |
Dec 26, 2007 | 13.83 | 13.86 | 13.75 | 13.86 | 266,426 | -0.05(-0.39%) |
Dec 24, 2007 | 13.69 | 13.91 | 13.69 | 13.91 | 329,057 | +0.27(+1.97%) |
Dec 21, 2007 | 13.61 | 13.65 | 13.49 | 13.64 | 912,518 | +0.22(+1.65%) |
Dec 20, 2007 | 13.64 | 13.64 | 13.32 | 13.42 | 1,675,307 | -0.15(-1.08%) |
Dec 19, 2007 | 13.67 | 13.75 | 13.47 | 13.57 | 499,112 | -0.00(-0.02%) |
Dec 18, 2007 | 13.60 | 13.62 | 13.38 | 13.57 | 505,705 | +0.08(+0.57%) |
Dec 17, 2007 | 13.50 | 13.69 | 13.49 | 13.49 | 446,176 | -0.09(-0.63%) |
Dec 14, 2007 | 13.73 | 13.82 | 13.57 | 13.58 | 728,696 | -0.29(-2.06%) |
Dec 13, 2007 | 13.68 | 13.87 | 13.62 | 13.87 | 967,975 | -0.06(-0.46%) |
Dec 12, 2007 | 14.07 | 14.14 | 13.66 | 13.93 | 2,594,454 | +0.06(+0.45%) |
Dec 11, 2007 | 14.36 | 14.48 | 13.83 | 13.87 | 1,290,634 | -0.56(-3.91%) |
Dec 10, 2007 | 14.27 | 14.57 | 14.27 | 14.43 | 2,263,263 | +0.19(+1.36%) |
Dec 07, 2007 | 14.32 | 14.36 | 14.23 | 14.24 | 68,642 | -0.05(-0.32%) |
Dec 06, 2007 | 13.98 | 14.30 | 13.98 | 14.29 | 967,587 | +0.31(+2.23%) |
Dec 05, 2007 | 14.08 | 14.09 | 13.85 | 13.97 | 343,600 | +0.19(+1.37%) |
Dec 04, 2007 | 13.76 | 13.88 | 13.75 | 13.79 | 67,091 | -0.15(-1.11%) |
Dec 03, 2007 | 13.88 | 14.00 | 13.79 | 13.94 | 1,106,812 | -0.07(-0.48%) |
Nov 30, 2007 | 13.98 | 14.35 | 13.95 | 14.01 | 552,242 | +0.22(+1.57%) |
Nov 29, 2007 | 13.71 | 13.80 | 13.63 | 13.79 | 415,733 | -0.14(-1.04%) |
Nov 28, 2007 | 13.68 | 13.94 | 13.67 | 13.93 | 527,810 | +0.51(+3.82%) |
Nov 27, 2007 | 13.35 | 13.44 | 13.19 | 13.42 | 867,920 | +0.33(+2.50%) |
Nov 26, 2007 | 13.39 | 13.46 | 13.09 | 13.09 | 1,115,731 | -0.36(-2.66%) |
Nov 23, 2007 | 13.39 | 13.54 | 13.39 | 13.45 | 1,416,672 | +0.25(+1.91%) |
Nov 21, 2007 | 13.30 | 13.43 | 13.12 | 13.20 | 907,031 | -0.32(-2.38%) |
Nov 20, 2007 | 13.49 | 13.66 | 13.23 | 13.52 | 974,956 | -0.02(-0.17%) |
Nov 19, 2007 | 13.67 | 13.67 | 13.51 | 13.55 | 450,636 | -0.31(-2.25%) |
Nov 16, 2007 | 13.90 | 13.95 | 13.71 | 13.86 | 1,320,107 | -0.02(-0.17%) |
Nov 15, 2007 | 14.09 | 14.14 | 13.79 | 13.88 | 174,514 | -0.27(-1.93%) |
Nov 14, 2007 | 14.39 | 14.39 | 14.15 | 14.15 | 600,718 | -0.01(-0.09%) |
Nov 13, 2007 | 13.86 | 14.17 | 13.81 | 14.17 | 1,090,136 | +0.44(+3.19%) |
Nov 12, 2007 | 13.79 | 13.99 | 13.72 | 13.73 | 146,592 | +0.03(+0.21%) |
Nov 09, 2007 | 13.40 | 13.92 | 13.35 | 13.70 | 1,382,545 | +0.11(+0.80%) |
Nov 08, 2007 | 13.55 | 13.61 | 13.28 | 13.59 | 489,029 | +0.11(+0.80%) |
Nov 07, 2007 | 13.85 | 13.85 | 13.48 | 13.48 | 1,599,719 | -0.49(-3.51%) |
Nov 06, 2007 | 13.92 | 13.98 | 13.69 | 13.97 | 1,956,893 | +0.18(+1.27%) |
Nov 05, 2007 | 13.63 | 13.93 | 13.62 | 13.80 | 1,140,939 | -0.06(-0.43%) |
Nov 02, 2007 | 13.94 | 13.94 | 13.59 | 13.86 | 1,624,151 | -0.10(-0.72%) |
Nov 01, 2007 | 14.02 | 14.14 | 13.90 | 13.96 | 2,445,922 | -0.32(-2.22%) |
Oct 31, 2007 | 14.29 | 14.40 | 14.14 | 14.28 | 277,284 | +0.02(+0.14%) |
Oct 30, 2007 | 14.36 | 14.41 | 14.24 | 14.25 | 929,970 | -0.10(-0.68%) |
Oct 29, 2007 | 14.39 | 14.45 | 14.29 | 14.35 | 1,108,751 | -0.02(-0.16%) |
Oct 26, 2007 | 14.17 | 14.38 | 14.05 | 14.38 | 834,568 | +0.27(+1.90%) |
Oct 25, 2007 | 14.18 | 14.34 | 13.83 | 14.11 | 3,143,594 | -0.14(-1.00%) |
Oct 24, 2007 | 14.24 | 14.25 | 13.79 | 14.25 | 1,884,372 | -0.07(-0.50%) |
Oct 23, 2007 | 14.44 | 14.44 | 14.20 | 14.32 | 1,049,416 | -0.02(-0.14%) |
Oct 22, 2007 | 14.12 | 14.40 | 14.11 | 14.34 | 632,907 | +0.20(+1.44%) |
Oct 19, 2007 | 14.45 | 14.45 | 14.13 | 14.14 | 1,787,032 | -0.36(-2.51%) |
Oct 18, 2007 | 14.63 | 14.63 | 14.44 | 14.50 | 2,395,507 | -0.17(-1.18%) |
Oct 17, 2007 | 14.88 | 14.88 | 14.50 | 14.67 | 465,372 | -0.11(-0.72%) |
Oct 16, 2007 | 14.95 | 14.95 | 14.75 | 14.78 | 880,330 | -0.20(-1.34%) |
Oct 15, 2007 | 15.08 | 15.19 | 14.78 | 14.98 | 254,403 | -0.20(-1.31%) |
Oct 12, 2007 | 15.15 | 15.22 | 15.14 | 15.18 | 40,720 | +0.06(+0.37%) |
Oct 11, 2007 | 15.26 | 15.29 | 15.07 | 15.12 | 510,359 | -0.08(-0.53%) |
Oct 10, 2007 | 15.29 | 15.29 | 15.16 | 15.20 | 1,611,741 | -0.10(-0.64%) |
Oct 09, 2007 | 15.24 | 15.31 | 15.17 | 15.30 | 322,270 | +0.11(+0.75%) |
Oct 08, 2007 | 15.23 | 15.23 | 15.16 | 15.19 | 515,788 | -0.05(-0.32%) |
Oct 05, 2007 | 15.19 | 15.33 | 15.15 | 15.24 | 1,146,368 | +0.21(+1.37%) |
Oct 04, 2007 | 15.06 | 15.10 | 14.99 | 15.03 | 1,134,346 | +0.07(+0.45%) |
Oct 03, 2007 | 14.96 | 15.06 | 14.94 | 14.96 | 1,992,184 | -0.08(-0.51%) |
Oct 02, 2007 | 15.05 | 15.09 | 14.99 | 15.04 | 961,382 | +0.01(+0.03%) |